NYSE:JBL | Historical Stock Price | JABIL INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.48$1.90$7.60$30.37$121.45$485.651993-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$41.33$51.79660,000——
2019-12-30$41.45$51.94679,300——
2019-12-27$41.23$51.66801,500——
2019-12-26$41.52$52.02568,700——
2019-12-24$41.40$51.87464,400——
2019-12-23$41.60$52.121,139,200——
2019-12-20$41.33$51.794,734,200——
2019-12-19$41.89$52.492,806,700——
2019-12-18$41.36$51.823,056,600——
2019-12-17$43.43$54.425,557,000——
2019-12-16$40.64$50.922,209,500——
2019-12-13$39.97$50.08977,100——
2019-12-12$40.44$50.671,143,100——
2019-12-11$39.80$49.871,115,000——
2019-12-10$39.20$49.12816,700——
2019-12-09$38.75$48.551,287,800——
2019-12-06$39.24$49.17866,000——
2019-12-05$39.15$49.051,049,600——
2019-12-04$39.05$48.931,297,000——
2019-12-03$38.16$47.811,839,000——
2019-12-02$38.66$48.441,105,300——
2019-11-29$38.84$48.67438,000——
2019-11-27$39.33$49.28624,900——
2019-11-26$39.22$49.14877,400——
2019-11-25$39.28$49.221,192,800——
2019-11-22$38.64$48.42777,600——
2019-11-21$38.76$48.571,014,800——
2019-11-20$39.01$48.881,332,500——
2019-11-19$38.73$48.531,214,600——
2019-11-18$38.53$48.281,039,500——
2019-11-15$39.02$48.891,177,700——
2019-11-14$38.69$48.481,013,900——
2019-11-13$39.34$49.19929,500——
2019-11-12$39.10$48.891,022,100——
2019-11-11$39.59$49.50870,400——
2019-11-08$39.26$49.09834,600——
2019-11-07$39.18$48.991,975,400——
2019-11-06$39.12$48.921,401,600——
2019-11-05$38.93$48.681,561,300——
2019-11-04$38.45$48.081,666,300——
2019-11-01$37.22$46.541,015,000——
2019-10-31$36.82$46.041,046,200——
2019-10-30$37.51$46.901,040,100——
2019-10-29$37.61$47.031,543,400——
2019-10-28$37.04$46.321,266,500——
2019-10-25$36.71$45.90781,500——
2019-10-24$36.45$45.581,178,500——
2019-10-23$36.29$45.381,333,800——
2019-10-22$36.60$45.771,180,200——
2019-10-21$36.81$46.031,791,500——
2019-10-18$36.20$45.271,258,300——
2019-10-17$36.41$45.531,333,300——
2019-10-16$36.04$45.071,201,100——
2019-10-15$36.49$45.631,919,200——
2019-10-14$35.64$44.571,064,700——
2019-10-11$35.44$44.321,262,500——
2019-10-10$34.85$43.581,478,600——
2019-10-09$35.18$43.991,317,600——
2019-10-08$34.62$43.292,571,500——
2019-10-07$35.61$44.532,970,200——
2019-10-04$35.51$44.401,425,600——
2019-10-03$34.65$43.331,719,600——
2019-10-02$34.63$43.301,540,500——
2019-10-01$34.96$43.721,984,800——
2019-09-30$35.77$44.732,185,000——
2019-09-27$35.23$44.052,585,800——
2019-09-26$35.36$44.222,982,400——
2019-09-25$35.43$44.305,642,600——
2019-09-24$32.85$41.084,940,100——
2019-09-23$31.33$39.182,903,200——
2019-09-20$30.68$38.361,967,400——
2019-09-19$31.16$38.96774,400——
2019-09-18$30.95$38.70851,100——
2019-09-17$31.19$39.00970,100——
2019-09-16$31.55$39.45876,000——
2019-09-13$31.45$39.331,013,800——
2019-09-12$31.82$39.79891,600——
2019-09-11$32.36$40.461,031,200——
2019-09-10$31.64$39.561,884,000——
2019-09-09$30.88$38.611,159,200——
2019-09-06$30.01$37.531,049,500——
2019-09-05$29.91$37.40984,200——
2019-09-04$29.01$36.28713,900——
2019-09-03$28.74$35.941,453,200——
2019-08-30$28.81$36.021,232,500——
2019-08-29$28.23$35.302,528,200——
2019-08-28$26.18$32.74984,200——
2019-08-27$25.92$32.41644,200——
2019-08-26$26.65$33.32523,900——
2019-08-23$26.66$33.341,019,800——
2019-08-22$27.82$34.791,023,500——
2019-08-21$27.56$34.46810,700——
2019-08-20$27.32$34.16568,000——
2019-08-19$27.75$34.701,041,900——
2019-08-16$27.46$34.34974,500——
2019-08-15$26.83$33.55744,300——
2019-08-14$27.44$34.31836,200——
2019-08-13$28.75$35.85856,600——
2019-08-12$27.90$34.79617,400——
2019-08-09$28.16$35.11345,900——
2019-08-08$28.72$35.81830,500——
2019-08-07$28.07$35.00710,400——
2019-08-06$27.83$34.70787,900——
2019-08-05$27.89$34.781,142,000——
2019-08-02$29.14$36.34967,800——
2019-08-01$30.09$37.521,353,700——
2019-07-31$30.88$38.511,169,300——
2019-07-30$31.41$39.17762,200——
2019-07-29$31.23$38.94801,900——
2019-07-26$31.12$38.81781,700——
2019-07-25$30.85$38.47875,000——
2019-07-24$30.95$38.591,040,400——
2019-07-23$30.82$38.43786,600——
2019-07-22$30.47$37.99761,100——
2019-07-19$30.25$37.72913,000——
2019-07-18$30.36$37.86927,800——
2019-07-17$30.42$37.93789,500——
2019-07-16$30.54$38.08617,800——
2019-07-15$30.69$38.27701,000——
2019-07-12$30.76$38.36696,600——
2019-07-11$30.32$37.811,014,600——
2019-07-10$30.84$38.461,022,100——
2019-07-09$30.81$38.421,105,800——
2019-07-08$31.01$38.671,479,200——
2019-07-05$31.54$39.331,333,100——
2019-07-03$31.56$39.352,312,100——
2019-07-02$31.67$39.491,017,200——
2019-07-01$31.95$39.841,727,100——
2019-06-28$31.60$39.402,408,700——
2019-06-27$31.09$38.771,004,900——
2019-06-26$30.77$38.371,233,600——
2019-06-25$30.56$38.111,231,600——
2019-06-24$30.38$37.882,063,800——
2019-06-21$30.40$37.912,548,700——
2019-06-20$30.61$38.171,821,600——
2019-06-19$30.12$37.564,385,400——
2019-06-18$27.32$34.071,695,600——
2019-06-17$26.81$33.43883,800——
2019-06-14$26.47$33.01946,100——
2019-06-13$26.98$33.64809,700——
2019-06-12$26.95$33.61814,700——
2019-06-11$26.77$33.38598,300——
2019-06-10$26.92$33.57662,000——
2019-06-07$26.46$32.99472,500——
2019-06-06$26.28$32.77908,100——
2019-06-05$25.94$32.35959,400——
2019-06-04$26.10$32.55821,900——
2019-06-03$25.00$31.171,069,600——
2019-05-31$24.59$30.661,757,800——
2019-05-30$25.61$31.93651,800——
2019-05-29$25.77$32.13795,500——
2019-05-28$25.85$32.231,380,600——
2019-05-24$26.04$32.471,268,400——
2019-05-23$26.17$32.63694,800——
2019-05-22$26.96$33.62792,000——
2019-05-21$27.68$34.52778,000——
2019-05-20$27.03$33.711,592,100——
2019-05-17$27.62$34.44945,800——
2019-05-16$28.30$35.291,226,700——
2019-05-15$28.52$35.562,101,500——
2019-05-14$28.09$35.031,044,000——
2019-05-13$27.59$34.301,315,900——
2019-05-10$29.34$36.48836,200——
2019-05-09$29.14$36.231,279,900——
2019-05-08$29.50$36.68527,300——
2019-05-07$30.16$37.501,350,600——
2019-05-06$30.63$38.08788,400——
2019-05-03$31.04$38.59786,500——
2019-05-02$30.51$37.93761,200——
2019-05-01$30.45$37.86921,900——
2019-04-30$30.21$37.56911,500——
2019-04-29$30.25$37.61791,500——
2019-04-26$30.39$37.78781,900——
2019-04-25$30.36$37.751,427,600——
2019-04-24$30.95$38.48861,600——
2019-04-23$30.99$38.53774,400——
2019-04-22$30.75$38.23719,500——
2019-04-18$31.14$38.72767,600——
2019-04-17$30.88$38.391,022,600——
2019-04-16$30.90$38.421,288,500——
2019-04-15$30.27$37.64810,300——
2019-04-12$30.28$37.651,402,600——
2019-04-11$29.75$36.99653,000——
2019-04-10$29.63$36.841,115,400——
2019-04-09$29.12$36.21574,800——
2019-04-08$29.48$36.651,023,600——
2019-04-05$29.16$36.261,502,400——
2019-04-04$28.91$35.94874,700——
2019-04-03$28.60$35.561,529,300——
2019-04-02$28.31$35.202,200,200——
2019-04-01$28.21$35.072,640,600——
2019-03-29$26.59$33.061,440,900——
2019-03-28$26.48$32.92894,900——
2019-03-27$26.42$32.85767,800——
2019-03-26$26.66$33.151,071,600——
2019-03-25$26.85$33.381,083,900——
2019-03-22$26.87$33.411,309,600——
2019-03-21$27.57$34.28944,600——
2019-03-20$27.08$33.671,980,600——
2019-03-19$27.29$33.931,826,700——
2019-03-18$26.89$33.432,069,900——
2019-03-15$27.17$33.784,519,100——
2019-03-14$27.41$34.081,754,600——
2019-03-13$27.66$34.391,819,100——
2019-03-12$27.37$34.031,522,300——
2019-03-11$27.62$34.34952,500——
2019-03-08$27.02$33.59964,700——
2019-03-07$27.19$33.811,710,900——
2019-03-06$28.00$34.811,187,000——
2019-03-05$28.32$35.211,541,700——
2019-03-04$28.64$35.611,747,500——
2019-03-01$28.58$35.53711,200——
2019-02-28$28.40$35.311,624,300——
2019-02-27$28.54$35.481,553,800——
2019-02-26$29.06$36.13801,300——
2019-02-25$29.16$36.26797,200——
2019-02-22$29.20$36.31778,900——
2019-02-21$28.64$35.61842,500——
2019-02-20$28.57$35.52586,700——
2019-02-19$28.41$35.32849,600——
2019-02-15$28.29$35.171,082,400——
2019-02-14$28.39$35.301,730,100——
2019-02-13$28.34$35.141,010,400——
2019-02-12$27.92$34.621,120,000——
2019-02-11$27.53$34.131,363,800——
2019-02-08$27.25$33.79885,800——
2019-02-07$27.37$33.932,068,200——
2019-02-06$27.58$34.191,847,200——
2019-02-05$26.90$33.351,100,600——
2019-02-04$26.76$33.18913,600——
2019-02-01$26.57$32.941,027,800——
2019-01-31$26.65$33.041,672,500——
2019-01-30$26.24$32.531,050,700——
2019-01-29$25.94$32.161,125,600——
2019-01-28$25.68$31.841,084,800——
2019-01-25$25.83$32.022,284,400——
2019-01-24$25.50$31.62874,300——
2019-01-23$24.97$30.961,280,200——
2019-01-22$25.05$31.061,168,400——
2019-01-18$25.42$31.52931,100——
2019-01-17$24.91$30.881,287,800——
2019-01-16$24.94$30.921,236,500——
2019-01-15$24.72$30.651,579,500——
2019-01-14$24.58$30.471,952,400——
2019-01-11$24.55$30.441,415,100——
2019-01-10$24.33$30.161,585,700——
2019-01-09$24.05$29.821,710,700——
2019-01-08$23.41$29.023,695,900——
2019-01-07$24.12$29.902,697,900——
2019-01-04$23.95$29.694,811,400——
2019-01-03$23.12$28.662,609,300——
2019-01-02$24.76$30.702,894,900——